Dark

NVDA20280121C275
NVDA Jan 21 2028 275.00 Call (NVDA280121C00275000)
option OPRA

EOD

Aug 14, 2026

31.90-0.932%(-0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	31.9000	31.9000	31.9000	31.9000	-0.932%	1	1,419	0.000%
2026-08-13	32.4000	32.4000	32.1200	32.2000	+4.886%	22	1,419	-0.932%
2026-08-12	30.9500	32.1500	30.6500	30.7000	+8.481%	48	1,417	+3.909%
2026-08-11	30.6500	30.6500	28.3000	28.3000	-5.034%	172	1,407	+12.721%
2026-08-10	30.4000	30.4000	28.9000	29.8000	-5.696%	136	1,329	+7.047%
2026-08-07	32.4500	33.1000	31.4000	31.6000	+1.445%	89	1,225	+0.949%
2026-08-06	30.2000	31.3500	30.2000	31.1500	-2.136%	22	1,165	+2.408%
2026-08-05	29.9000	32.2000	29.9000	31.8300	+14.496%	419	1,155	+0.220%
2026-08-04	25.7500	27.8000	25.7500	27.8000	+11.200%	6	829	+14.748%
2026-08-03	24.2500	25.3300	24.2500	25.0000	+15.741%	210	830	+27.600%
2026-07-31	21.6000	21.6000	21.6000	21.6000	+8.162%	1	624	+47.685%
2026-07-30	20.7200	21.1400	19.9400	19.9700	+0.859%	9	624	+59.740%
2026-07-29	19.8000	19.8000	19.8000	19.8000	-2.077%	3	619	+61.111%
2026-07-28	20.2200	20.2200	20.2200	20.2200	-7.671%	60	619	+57.765%
2026-07-27	23.8000	23.8000	21.6200	21.9000	-17.358%	51	559	+45.662%
2026-07-24	27.7500	27.8500	26.5000	26.5000	-4.332%	49	551	+20.377%
2026-07-23	26.5000	28.2500	26.5000	27.7000	-6.134%	101	532	+15.162%
2026-07-22	28.8300	29.5100	28.8300	29.5100	+13.500%	9	530	+8.099%
2026-07-21	27.2000	27.2000	25.2800	26.0000	-2.804%	9	521	+22.692%
2026-07-17	25.6200	26.8000	25.6200	26.7500	-8.547%	17	519	+19.252%
2026-07-14	29.2400	29.2500	29.2400	29.2500	+11.641%	57	502	+9.060%
2026-07-13	26.8000	26.8000	26.2000	26.2000	+0.499%	3	470	+21.756%
2026-07-10	26.0700	26.0700	26.0700	26.0700	+2.557%	1	470	+22.363%
2026-07-09	25.4200	25.4200	25.4200	25.4200	-3.749%	5	471	+25.492%
2026-07-08	23.1500	26.4100	23.1500	26.4100	+15.479%	25	476	+20.788%
2026-07-06	22.1000	22.8700	22.1000	22.8700	+5.831%	92	468	+39.484%
2026-07-02	22.0700	22.0700	21.6100	21.6100	-7.253%	6	508	+47.617%
2026-07-01	22.6000	23.5500	22.6000	23.3000	-5.668%	92	508	+36.910%
2026-06-30	24.0300	24.7000	24.0000	24.7000	+8.811%	25	497	+29.150%
2026-06-29	22.2700	22.8600	21.8000	22.7000	-1.390%	16	492	+40.529%
2026-06-26	23.0200	23.0200	23.0200	23.0200	-4.083%	1	485	+38.575%
2026-06-25	26.3000	26.3000	23.6800	24.0000	-4.077%	80	484	+32.917%
2026-06-24	25.0200	25.0200	25.0200	25.0200	-10.929%	1	405	+27.498%
2026-06-23	28.0900	28.0900	28.0900	28.0900	-2.431%	7	405	+13.564%
2026-06-17	29.4500	29.4500	28.7900	28.7900	-11.551%	8	397	+10.802%
2026-06-15	32.5500	32.5500	32.5500	32.5500	+7.853%	1	397	-1.997%
2026-06-11	29.4000	30.1800	29.4000	30.1800	-1.211%	3	397	+5.699%
2026-06-10	30.8500	30.8900	30.4500	30.5500	-1.863%	48	396	+4.419%
2026-06-09	33.0600	33.0600	29.9300	31.1300	-3.022%	9	385	+2.473%
2026-06-08	32.1000	32.1000	32.1000	32.1000	+0.094%	1	390	-0.623%
2026-06-05	34.5700	34.5700	32.0700	32.0700	-16.528%	7	389	-0.530%
2026-06-04	38.4200	38.4200	38.4200	38.4200	+7.169%	6	395	-16.970%
2026-06-03	37.0900	37.0900	35.8500	35.8500	-8.429%	7	401	-11.018%
2026-06-02	44.0000	44.0000	39.1500	39.1500	-2.515%	18	396	-18.519%
2026-06-01	37.5500	40.1600	37.5500	40.1600	+14.546%	3	396	-20.568%
2026-05-29	35.0000	35.3500	34.0500	35.0600	+6.114%	13	393	-9.013%
2026-05-28	33.0400	33.0400	33.0400	33.0400	+1.194%	2	396	-3.450%
2026-05-27	32.6000	33.0000	31.4000	32.6500	-2.972%	28	396	-2.297%
2026-05-26	35.1500	35.3600	33.6500	33.6500	-4.728%	9	406	-5.201%
2026-05-22	35.2800	35.3200	35.2800	35.3200	-4.230%	2	402	-9.683%
2026-05-21	38.0000	38.0000	35.7500	36.8800	-6.633%	27	402	-13.503%
2026-05-20	40.3200	41.0000	39.5000	39.5000	+1.725%	11	402	-19.241%
2026-05-19	39.7500	40.0500	38.8300	38.8300	-0.436%	7	394	-17.847%
2026-05-18	40.7500	40.9500	38.4200	39.0000	-10.345%	19	394	-18.205%
2026-05-15	44.5100	45.1200	42.3300	43.5000	-10.031%	40	394	-26.667%
2026-05-14	45.6500	48.3500	44.5900	48.3500	+15.394%	67	360	-34.023%
2026-05-13	40.8000	42.0500	40.4500	41.9000	+7.906%	30	318	-23.866%
2026-05-11	38.8300	38.8300	38.8300	38.8300	+9.782%	5	318	-17.847%
2026-05-08	35.6100	35.6100	35.3700	35.3700	+4.336%	3	318	-9.811%
2026-05-07	33.7700	34.0000	33.7700	33.9000	+8.828%	13	317	-5.900%
2026-05-06	29.3500	31.1500	29.3500	31.1500	+15.499%	20	316	+2.408%
2026-05-05	27.0000	27.0000	26.9700	26.9700	+1.087%	4	300	+18.280%
2026-05-04	25.5000	26.6800	25.5000	26.6800	-5.824%	35	300	+19.565%
2026-04-30	32.8000	32.8000	28.3300	28.3300	-14.281%	7	305	+12.601%
2026-04-29	33.0500	33.0500	33.0500	33.0500	+1.225%	1	301	-3.480%
2026-04-28	32.3000	34.0000	32.3000	32.6500	-8.799%	25	301	-2.297%
2026-04-27	33.5000	35.8000	32.4000	35.8000	+11.008%	115	311	-10.894%
2026-04-24	32.9200	32.9200	32.2500	32.2500	+17.486%	2	349	-1.085%
2026-04-20	27.3500	27.4500	27.1400	27.4500	-2.832%	34	349	+16.211%
2026-04-17	28.2500	28.2500	28.2500	28.2500	+2.466%	1	353	+12.920%
2026-04-15	27.5700	27.5700	27.5700	27.5700	+5.835%	2	354	+15.705%
2026-04-14	25.4900	26.0500	25.0100	26.0500	+13.855%	10	352	+22.457%
2026-04-13	22.8800	22.8800	22.8800	22.8800	-0.909%	1	348	+39.423%
2026-04-10	23.0900	23.0900	23.0900	23.0900	+8.557%	2	348	+38.155%
2026-04-09	20.3500	21.2700	20.3500	21.2700	+3.002%	8	347	+49.976%
2026-04-08	21.2300	21.3800	20.2000	20.6500	+6.334%	18	340	+54.479%
2026-04-07	19.4200	19.4200	19.4200	19.4200	-1.421%	1	338	+64.264%
2026-04-06	19.7600	19.7600	19.7000	19.7000	-1.500%	3	339	+61.929%
2026-04-02	20.0500	20.0500	20.0000	20.0000	+1.781%	10	343	+59.500%
2026-04-01	19.4200	19.6500	19.4200	19.6500	+16.479%	3	343	+62.341%
2026-03-30	18.1800	18.1800	16.7500	16.8700	-7.359%	32	345	+89.093%
2026-03-27	18.7500	18.7500	18.2100	18.2100	-6.375%	33	317	+75.178%
2026-03-26	20.4100	20.4100	19.4500	19.4500	-8.514%	36	310	+64.010%
2026-03-25	21.5500	21.5500	21.2500	21.2600	+4.267%	166	307	+50.047%
2026-03-24	20.1700	20.5900	20.1700	20.3900	-1.688%	4	242	+56.449%
2026-03-23	20.6400	20.8300	20.6400	20.7400	+3.030%	13	238	+53.809%
2026-03-20	21.1100	21.1500	20.1300	20.1300	-9.731%	7	234	+58.470%
2026-03-19	21.9000	22.3000	21.7000	22.3000	-1.762%	161	231	+43.049%
2026-03-18	23.0500	23.4500	22.7000	22.7000	-2.784%	103	160	+40.529%
2026-03-17	23.7800	23.7800	23.3500	23.3500	0.000%	60	60	+36.617%